KKR: KKR & Co. Inc.

As of Wednesday, October 28th, 2026

$ 93.04

+1.04 +1.13%

Open: 90.22
High: 93.14
Low: 90.22
Volume: 3,046,632
Previous Close on Tuesday, October 27th, 2026

$ 92.00

+0.38 +0.41%

Open: 92.49
High: 93.20
Low: 91.11
Volume: 7,093,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 90.22 93.14 90.22 93.04 3,046,604 +1.04 +1.13
2026-10-27 92.49 93.20 91.11 92.00 7,093,776 +0.38 +0.41
2026-10-26 91.53 93.06 91.39 91.62 2,857,275 +0.19 +0.21
2026-10-23 92.15 93.06 90.75 91.43 4,340,576 -1.66 -1.78
2026-10-22 89.43 93.16 88.53 93.09 5,426,977 +3.09 +3.43
2026-10-21 90.66 91.00 89.00 90.00 5,694,900 +0.79 +0.89
2026-10-20 87.33 90.29 87.19 89.21 4,509,516 +2.21 +2.54
2026-10-19 87.12 88.05 86.15 87.00 6,808,577 +0.79 +0.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 93.20
On 2026-10-27		 88.53
On 2026-10-22		 3.04 3.38 93.20
On 2026-10-27		 90.22
On 2026-10-28		 -3.19 92.24
10D 93.20
On 2026-10-27		 84.57
On 2026-10-15		 7.44 8.69 89.57
On 2026-10-16		 86.15
On 2026-10-19		 -3.81 90.12
20D 93.35
On 2026-10-02		 84.23
On 2026-10-14		 1.74 1.91 93.35
On 2026-10-02		 84.23
On 2026-10-14		 -9.77 89.89
WTD 93.20
On 2026-10-27		 90.22
On 2026-10-28		 1.61 1.76 93.20
On 2026-10-27		 90.22
On 2026-10-28		 -3.19 92.22
MTD 93.35
On 2026-10-02		 84.23
On 2026-10-14		 1.74 1.91 93.35
On 2026-10-02		 84.23
On 2026-10-14		 -9.77 89.89
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
HLF

Herbalife Nutrition Ltd.

13.38 -0.66 -4.73 1,534,930
KKR

KKR & Co. Inc.

93.04 +1.04 +1.13 3,046,632